Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.20 | -6.45% | 6,130,800 | -4,200 | -0.0 |
2.90
3.10
2.90
|
2 tháng
(2024-07-22) |
-0.40 | -12.12% | 13,924,600 | -4,280 | -0.0 |
2.90
3.30
2.90
|
3 tháng
(2024-06-21) |
-0.60 | -17.14% | 26,695,800 | -4,420 | -0.0 |
2.90
3.60
2.90
|
6 tháng
(2024-03-25) |
-0.90 | -23.68% | 95,125,266 | -70,220 | -0.2 |
2.90
4.10
2.90
|
12 tháng
(2023-09-25) |
-1.10 | -27.50% | 215,898,052 | -103,760 | -0.4 |
2.90
4.20
2.90
|
24 tháng
(2022-09-30) |
-3.50 | -54.69% | 712,788,980 | -132,431 | -0.5 |
2.70
6.40
2.90
|
36 tháng
(2021-10-05) |
-6.94 | -70.54% | 1,170,688,613 | -291,392 | -2.5 |
2.70
14.72
2.90
|
60 tháng
(2019-10-16) |
-9.56 | -76.73% | 1,560,784,006 | -845,320 | -8.2 |
2.70
16.29
2.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/02/2015 |
1.90
|
0 | 1.90 | 1.90 | 1.90 | 0 | 0 | 0 |
09/02/2015 |
1.90
|
200 | 2.07 | 2.07 | 1.90 | 0 | 0 | 0 |
06/02/2015 |
2.07
|
0 | 2.07 | 2.07 | 2.07 | 0 | 0 | 0 |
05/02/2015 |
2.07
|
100 | 2.02 | 2.07 | 2.07 | 0 | 0 | 0 |
04/02/2015 |
2.02
|
0 | 2.02 | 2.02 | 2.02 | 0 | 0 | 0 |
03/02/2015 |
2.02
|
200 | 1.85 | 2.02 | 2.02 | 0 | 0 | 0 |
02/02/2015 |
1.85
|
100 | 1.72 | 1.85 | 1.85 | 0 | 0 | 0 |
30/01/2015 |
1.72
|
0 | 1.72 | 1.72 | 1.72 | 0 | 0 | 0 |
29/01/2015 |
1.72
|
2,300 | 1.72 | 1.72 | 1.59 | 0 | 0 | 0 |
28/01/2015 |
1.72
|
0 | 1.72 | 1.72 | 1.72 | 0 | 0 | 0 |
27/01/2015 |
1.72
|
0 | 1.72 | 1.72 | 1.72 | 0 | 0 | 0 |
26/01/2015 |
1.72
|
0 | 1.72 | 1.72 | 1.72 | 0 | 0 | 0 |
23/01/2015 |
1.72
|
6,200 | 1.68 | 1.72 | 1.68 | 0 | 0 | 0 |
22/01/2015 |
1.68
|
0 | 1.68 | 1.68 | 1.68 | 0 | 0 | 0 |
21/01/2015 |
1.68
|
2,500 | 1.59 | 1.72 | 1.64 | 0 | 0 | 0 |
20/01/2015 |
1.59
|
500 | 1.59 | 1.59 | 1.59 | 0 | 0 | 0 |
19/01/2015 |
1.59
|
1,100 | 1.55 | 1.59 | 1.59 | 0 | 0 | 0 |
16/01/2015 |
1.55
|
100 | 1.68 | 1.68 | 1.55 | 0 | 0 | 0 |
15/01/2015 |
1.68
|
0 | 1.68 | 1.68 | 1.68 | 0 | 0 | 0 |
14/01/2015 |
1.68
|
0 | 1.68 | 1.68 | 1.68 | 0 | 0 | 0 |
13/01/2015 |
1.68
|
0 | 1.68 | 1.68 | 1.68 | 0 | 0 | 0 |
12/01/2015 |
1.68
|
0 | 1.68 | 1.68 | 1.68 | 0 | 0 | 0 |
09/01/2015 |
1.68
|
500 | 1.68 | 1.72 | 1.68 | 0 | 0 | 0 |
08/01/2015 |
1.68
|
0 | 1.68 | 1.68 | 1.68 | 0 | 0 | 0 |
07/01/2015 |
1.68
|
1,000 | 1.68 | 1.68 | 1.68 | 0 | 0 | 0 |
06/01/2015 |
1.68
|
500 | 1.64 | 1.68 | 1.55 | 0 | 200 | -0.0 |
05/01/2015 |
1.64
|
0 | 1.64 | 1.64 | 1.64 | 0 | 0 | 0 |
31/12/2014 |
1.64
|
1,700 | 1.59 | 1.72 | 1.55 | 0 | 1,000 | -0.0 |
30/12/2014 |
1.59
|
0 | 1.59 | 1.59 | 1.59 | 0 | 0 | 0 |
29/12/2014 |
1.59
|
1,300 | 1.59 | 1.59 | 1.59 | 0 | 0 | 0 |
26/12/2014 |
1.59
|
100 | 1.59 | 1.59 | 1.59 | 0 | 0 | 0 |
25/12/2014 |
1.59
|
100 | 1.59 | 1.59 | 1.59 | 0 | 0 | 0 |
24/12/2014 |
1.59
|
100 | 1.68 | 1.68 | 1.59 | 0 | 0 | 0 |
23/12/2014 |
1.68
|
100 | 1.77 | 1.77 | 1.68 | 0 | 0 | 0 |
22/12/2014 |
1.77
|
300 | 1.72 | 1.77 | 1.68 | 0 | 0 | 0 |
19/12/2014 |
1.72
|
300 | 1.68 | 1.72 | 1.64 | 0 | 0 | 0 |
18/12/2014 |
1.68
|
6,800 | 1.55 | 1.68 | 1.59 | 0 | 6,500 | -0.0 |
17/12/2014 |
1.55
|
4,300 | 1.68 | 1.68 | 1.55 | 0 | 0 | 0 |
16/12/2014 |
1.68
|
600 | 1.72 | 1.72 | 1.64 | 0 | 0 | 0 |
15/12/2014 |
1.72
|
100 | 1.64 | 1.72 | 1.72 | 0 | 0 | 0 |
12/12/2014 |
1.64
|
100 | 1.68 | 1.68 | 1.64 | 0 | 0 | 0 |
11/12/2014 |
1.68
|
100 | 1.81 | 1.81 | 1.68 | 0 | 0 | 0 |
10/12/2014 |
1.81
|
3,000 | 1.77 | 1.81 | 1.72 | 0 | 0 | 0 |
09/12/2014 |
1.77
|
6,500 | 1.77 | 1.77 | 1.72 | 0 | 6,000 | -0.0 |
08/12/2014 |
1.77
|
400 | 1.81 | 1.81 | 1.77 | 0 | 0 | 0 |
05/12/2014 |
1.81
|
100 | 1.81 | 1.81 | 1.81 | 0 | 0 | 0 |
04/12/2014 |
1.81
|
1,200 | 1.77 | 1.85 | 1.77 | 0 | 100 | -0.0 |
03/12/2014 |
1.77
|
600 | 1.77 | 1.77 | 1.77 | 0 | 0 | 0 |
02/12/2014 |
1.77
|
400 | 1.72 | 1.77 | 1.68 | 0 | 0 | 0 |
01/12/2014 |
1.72
|
700 | 1.72 | 1.77 | 1.68 | 0 | 400 | -0.0 |
28/11/2014 |
1.72
|
300 | 1.64 | 1.72 | 1.64 | 100 | 0 | 0.0 |
27/11/2014 |
1.64
|
9,100 | 1.81 | 1.81 | 1.64 | 0 | 8,000 | -0.0 |
26/11/2014 |
1.81
|
1,000 | 1.72 | 1.81 | 1.68 | 0 | 0 | 0 |
25/11/2014 |
1.72
|
100 | 1.77 | 1.77 | 1.72 | 100 | 0 | 0.0 |
24/11/2014 |
1.77
|
3,600 | 1.85 | 1.90 | 1.68 | 0 | 0 | 0 |
21/11/2014 |
1.85
|
3,600 | 1.90 | 1.90 | 1.72 | 0 | 0 | 0 |
20/11/2014 |
1.90
|
600 | 2.02 | 2.02 | 1.90 | 0 | 0 | 0 |
19/11/2014 |
2.02
|
500 | 1.98 | 2.02 | 1.94 | 0 | 0 | 0 |
18/11/2014 |
1.98
|
800 | 1.90 | 1.98 | 1.90 | 0 | 0 | 0 |
17/11/2014 |
1.90
|
100 | 1.94 | 1.94 | 1.90 | 0 | 0 | 0 |
14/11/2014 |
1.94
|
900 | 1.98 | 2.02 | 1.90 | 0 | 0 | 0 |
13/11/2014 |
1.98
|
15,100 | 1.90 | 1.98 | 1.81 | 0 | 0 | 0 |
12/11/2014 |
1.90
|
6,200 | 2.07 | 2.07 | 1.90 | 0 | 0 | 0 |
11/11/2014 |
2.07
|
1,800 | 2.02 | 2.07 | 1.94 | 0 | 100 | -0.0 |
10/11/2014 |
2.02
|
800 | 1.98 | 2.02 | 1.90 | 0 | 0 | 0 |
07/11/2014 |
1.98
|
3,400 | 2.02 | 2.02 | 1.85 | 0 | 0 | 0 |
06/11/2014 |
2.02
|
600 | 1.98 | 2.02 | 1.90 | 0 | 0 | 0 |
05/11/2014 |
1.98
|
700 | 2.07 | 2.07 | 1.98 | 300 | 0 | 0.0 |
04/11/2014 |
2.07
|
200 | 2.02 | 2.11 | 2.07 | 0 | 0 | 0 |
03/11/2014 |
2.02
|
100 | 2.02 | 2.02 | 2.02 | 100 | 0 | 0.0 |
31/10/2014 |
2.02
|
5,100 | 2.11 | 2.11 | 2.02 | 0 | 0 | 0 |
30/10/2014 |
2.11
|
900 | 2.20 | 2.20 | 2.11 | 0 | 0 | 0 |
29/10/2014 |
2.20
|
200 | 2.11 | 2.20 | 2.07 | 0 | 0 | 0 |
28/10/2014 |
2.11
|
2,700 | 2.15 | 2.15 | 2.07 | 0 | 0 | 0 |
27/10/2014 |
2.15
|
100 | 2.11 | 2.15 | 2.15 | 0 | 0 | 0 |
24/10/2014 |
2.11
|
200 | 2.15 | 2.24 | 2.11 | 0 | 0 | 0 |
23/10/2014 |
2.15
|
0 | 2.15 | 2.15 | 2.15 | 0 | 0 | 0 |
22/10/2014 |
2.15
|
4,400 | 2.24 | 2.24 | 2.15 | 0 | 0 | 0 |
21/10/2014 |
2.24
|
800 | 2.20 | 2.33 | 2.11 | 0 | 0 | 0 |
20/10/2014 |
2.20
|
400 | 2.28 | 2.28 | 2.11 | 0 | 0 | 0 |
17/10/2014 |
2.28
|
2,000 | 2.15 | 2.37 | 2.02 | 0 | 0 | 0 |
16/10/2014 |
2.15
|
100 | 2.07 | 2.15 | 2.15 | 0 | 0 | 0 |
15/10/2014 |
2.07
|
500 | 2.28 | 2.28 | 2.07 | 0 | 0 | 0 |
14/10/2014 |
2.28
|
800 | 2.20 | 2.28 | 2.28 | 0 | 0 | 0 |
13/10/2014 |
2.20
|
0 | 2.20 | 2.20 | 2.20 | 0 | 0 | 0 |
10/10/2014 |
2.20
|
5,700 | 2.02 | 2.20 | 2.02 | 0 | 0 | 0 |
09/10/2014 |
2.02
|
100 | 2.20 | 2.20 | 2.02 | 0 | 0 | 0 |
08/10/2014 |
2.20
|
200 | 2.24 | 2.24 | 2.20 | 0 | 0 | 0 |
07/10/2014 |
2.24
|
0 | 2.24 | 2.24 | 2.24 | 0 | 0 | 0 |
06/10/2014 |
2.24
|
0 | 2.24 | 2.24 | 2.24 | 0 | 0 | 0 |
03/10/2014 |
2.24
|
10,100 | 2.11 | 2.24 | 2.11 | 0 | 0 | 0 |
02/10/2014 |
2.11
|
200 | 1.94 | 2.11 | 2.11 | 0 | 0 | 0 |
01/10/2014 |
1.94
|
100 | 2.11 | 2.11 | 1.94 | 0 | 0 | 0 |
30/09/2014 |
2.11
|
700 | 2.28 | 2.28 | 2.07 | 0 | 0 | 0 |
29/09/2014 |
2.28
|
1,000 | 2.24 | 2.28 | 2.28 | 0 | 0 | 0 |
26/09/2014 |
2.24
|
1,400 | 2.07 | 2.24 | 2.02 | 0 | 0 | 0 |
25/09/2014 |
2.07
|
800 | 2.28 | 2.28 | 2.07 | 0 | 0 | 0 |
24/09/2014 |
2.28
|
0 | 2.28 | 2.28 | 2.28 | 0 | 0 | 0 |
23/09/2014 |
2.28
|
2,300 | 2.33 | 2.33 | 2.15 | 0 | 0 | 0 |
22/09/2014 |
2.33
|
2,500 | 2.33 | 2.33 | 2.24 | 0 | 0 | 0 |